Dark

CRS
Carpenter Technology Corp
stock NYSE

At Close

Sep 10, 2026 3:59:57 PM EDT

448.25USD-2.225%(-10.20)331,167

427.50Bid 471.66Ask 44.16Spread

Pre-market

Sep 10, 2026 9:25:30 AM EDT

450.00USD-1.843%(-8.45)785

After-hours

Sep 10, 2026 4:10:30 PM EDT

448.25USD0.000%(0.00)78,141

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
383	530	153	248

CRS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CRS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRS Jan 15, 2027 Exp. - Max Pain @ $340.00

Puts

Calls

CRS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	16.36	0%	10	3	07-22	CRS270115C00920000
900 C	0	0%	0			CRS270115C00900000
880 C	1.20	-94.23%	4	5	09-01	CRS270115C00880000
860 C	12.70	-9.29%	1	4	08-10	CRS270115C00860000
840 C	19.20	-27.27%	1	5	08-06	CRS270115C00840000
820 C	0	0%	0			CRS270115C00820000
800 C	14.20	+35.24%	1	46	08-12	CRS270115C00800000
780 C	3.30	0%	1	1	08-28	CRS270115C00780000
760 C	3.40	-20.93%	2	5	08-31	CRS270115C00760000
740 C	3.90	-9.30%	1	5	09-04	CRS270115C00740000
720 C	3.50	-27.08%	30	6	09-09	CRS270115C00720000
700 C	5.90	-10.61%	6	14	09-01	CRS270115C00700000
680 C	5.50	-19.12%	5	18	09-09	CRS270115C00680000
660 C	23.90	-25.89%	14	39	08-19	CRS270115C00660000
640 C	10.94	-11.06%	1	32	09-03	CRS270115C00640000
620 C	11.60	-38.95%	1	24	09-09	CRS270115C00620000
600 C	22.77	-45.79%	3	43	08-24	CRS270115C00600000
580 C	27.82	-51.79%	1	35	08-24	CRS270115C00580000
560 C	33.88	+7.22%	1	30	08-26	CRS270115C00560000
540 C	31.40	-73.73%	1	5	09-04	CRS270115C00540000
520 C	45.30	-5.23%	15	16	08-27	CRS270115C00520000
500 C	39.00	-13.20%	1	43	09-02	CRS270115C00500000
490 C	42.67	-25.14%	5	16	09-09	CRS270115C00490000
480 C	63.45	+2.57%	15	114	08-27	CRS270115C00480000
470 C	142.41	-15.59%	4	4	08-07	CRS270115C00470000
460 C	79.15	-16.87%	2	13	08-20	CRS270115C00460000
450 C	66.74	-37.36%	1	4	09-03	CRS270115C00450000
440 C	63.20	-15.45%	2	5	09-09	CRS270115C00440000
430 C	69.00	-20.92%	2	9	09-09	CRS270115C00430000
420 C	78.83	-15.37%	1	3	09-08	CRS270115C00420000
410 C	160.00	+84.27%	16	16	06-10	CRS270115C00410000
400 C	91.85	-31.69%	1	30	09-08	CRS270115C00400000
390 C	104.00	-45.26%	1	2	09-08	CRS270115C00390000
380 C	221.00	+54.99%	2	5	06-17	CRS270115C00380000
370 C	123.00	+13.68%	2	2	05-27	CRS270115C00370000
360 C	142.00	+7.82%	1	2	05-29	CRS270115C00360000
350 C	225.00	-5.46%	1	3	08-11	CRS270115C00350000
340 C	0	0%	0			CRS270115C00340000
330 C	164.65	-34.40%	1	4	08-28	CRS270115C00330000
320 C	255.00	+22.53%	1	3	08-11	CRS270115C00320000
310 C	260.00	-6.94%	2	54	08-11	CRS270115C00310000
300 C	298.95	+87.02%	100	130	07-07	CRS270115C00300000
290 C	287.00	+26.99%	1	4	08-10	CRS270115C00290000
280 C	284.00	+25.66%	2	5	08-07	CRS270115C00280000
270 C	305.00	+97.54%	1	2	07-20	CRS270115C00270000
260 C	248.00	-21.07%	1	2	07-30	CRS270115C00260000
250 C	257.00	-24.61%	3	17	07-30	CRS270115C00250000
240 C	272.00	-18.27%	2	40	07-30	CRS270115C00240000
230 C	280.00	-26.55%	5	45	07-30	CRS270115C00230000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
920 P	0	0%	0			CRS270115P00920000
900 P	0	0%	0			CRS270115P00900000
880 P	0	0%	0			CRS270115P00880000
860 P	0	0%	0			CRS270115P00860000
840 P	0	0%	0			CRS270115P00840000
820 P	0	0%	0			CRS270115P00820000
800 P	0	0%	0			CRS270115P00800000
780 P	0	0%	0			CRS270115P00780000
760 P	0	0%	0			CRS270115P00760000
740 P	0	0%	0			CRS270115P00740000
720 P	0	0%	0			CRS270115P00720000
700 P	212.61	+32.95%	2	2	08-20	CRS270115P00700000
680 P	0	0%	0			CRS270115P00680000
660 P	0	0%	0			CRS270115P00660000
640 P	0	0%	0			CRS270115P00640000
620 P	0	0%	0			CRS270115P00620000
600 P	127.05	+24.80%	10	34	08-21	CRS270115P00600000
580 P	87.50	-2.45%	1	3	08-17	CRS270115P00580000
560 P	109.78	+39.85%	5	6	08-31	CRS270115P00560000
540 P	65.00	0%	1	1	08-11	CRS270115P00540000
520 P	56.35	+2.79%	40	41	08-14	CRS270115P00520000
500 P	68.05	+11.56%	1	4	09-02	CRS270115P00500000
490 P	43.50	-10.29%	1	23	08-17	CRS270115P00490000
480 P	37.40	-4.83%	1	2	07-09	CRS270115P00480000
470 P	38.20	+6.26%	1	3	08-12	CRS270115P00470000
460 P	48.11	+35.14%	2	24	09-02	CRS270115P00460000
450 P	29.66	-8.46%	1	10	08-11	CRS270115P00450000
440 P	40.04	+47.48%	1	3	09-08	CRS270115P00440000
430 P	34.20	+10.68%	2	8	08-31	CRS270115P00430000
420 P	33.50	+38.14%	1	6	07-30	CRS270115P00420000
410 P	19.80	-2.94%	2	15	08-18	CRS270115P00410000
400 P	23.40	+13.48%	1	7	09-08	CRS270115P00400000
390 P	20.79	+12.38%	1	12	09-08	CRS270115P00390000
380 P	16.80	-5.35%	1	9	09-08	CRS270115P00380000
370 P	15.72	+16.44%	1	27	09-08	CRS270115P00370000
360 P	11.50	+17.35%	10	57	09-04	CRS270115P00360000
350 P	11.00	+2.80%	1	7	07-20	CRS270115P00350000
340 P	9.20	-8.28%	1	4	09-03	CRS270115P00340000
330 P	6.80	-1.45%	3	6	08-18	CRS270115P00330000
320 P	6.70	+11.67%	1	6	08-13	CRS270115P00320000
310 P	5.00	-16.67%	1	11	09-04	CRS270115P00310000
300 P	6.80	+23.64%	1	5	07-29	CRS270115P00300000
290 P	6.00	-6.25%	1	8	07-29	CRS270115P00290000
280 P	3.50	-64.65%	1	7	07-06	CRS270115P00280000
270 P	2.50	0.00%	2	7	08-18	CRS270115P00270000
260 P	2.10	-16.00%	1	11	08-12	CRS270115P00260000
250 P	1.80	-10.00%	1	11	08-12	CRS270115P00250000
240 P	3.50	+45.83%	1	11	07-30	CRS270115P00240000
230 P	1.90	-5.00%	1	10	07-22	CRS270115P00230000

document.getElementById("c6fR9K").onerror = function(){this.style.display='none';}; .dark-mode .yMQNGY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMQNGY{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Jan 15, 2027 Exp. - Open Interest by Strike

CRS Jan 15, 2027 Exp. - Max Pain @ $340.00

CRS
Carpenter Technology Corp
stock NYSE